Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 14.24 | 14.44 | 14.08 | 14.21 | 63,325,532 | -0.02(-0.14%) |
Apr 27, 2006 | 13.96 | 14.40 | 13.92 | 14.23 | 69,102,176 | +0.17(+1.21%) |
Apr 26, 2006 | 13.91 | 14.16 | 13.83 | 14.06 | 69,602,576 | +0.18(+1.27%) |
Apr 25, 2006 | 13.82 | 14.22 | 13.70 | 13.88 | 67,718,272 | +0.12(+0.89%) |
Apr 24, 2006 | 13.95 | 14.00 | 13.75 | 13.76 | 71,526,512 | -0.26(-1.89%) |
Apr 21, 2006 | 14.28 | 14.34 | 13.89 | 14.02 | 64,029,484 | -0.24(-1.66%) |
Apr 20, 2006 | 14.34 | 14.56 | 14.19 | 14.26 | 54,334,748 | -0.16(-1.08%) |
Apr 19, 2006 | 14.51 | 14.55 | 14.30 | 14.42 | 43,030,316 | -0.14(-0.98%) |
Apr 18, 2006 | 14.15 | 14.58 | 14.06 | 14.56 | 74,467,808 | +0.41(+2.92%) |
Apr 17, 2006 | 14.34 | 14.49 | 14.06 | 14.15 | 50,252,032 | -0.22(-1.51%) |
Apr 13, 2006 | 14.23 | 14.58 | 14.23 | 14.36 | 56,917,292 | +0.11(+0.76%) |
Apr 12, 2006 | 14.26 | 14.38 | 13.56 | 14.25 | 45,108,144 | -0.01(-0.05%) |
Apr 11, 2006 | 14.23 | 14.34 | 14.04 | 14.26 | 67,249,464 | +0.03(+0.19%) |
Apr 10, 2006 | 14.11 | 14.34 | 14.08 | 14.23 | 45,914,600 | +0.12(+0.87%) |
Apr 07, 2006 | 14.36 | 14.51 | 14.09 | 14.11 | 65,293,160 | -0.25(-1.75%) |
Apr 06, 2006 | 14.65 | 14.68 | 14.32 | 14.36 | 104,704,112 | -0.35(-2.35%) |
Apr 05, 2006 | 14.64 | 14.88 | 14.64 | 14.71 | 57,145,632 | +0.09(+0.60%) |
Apr 04, 2006 | 14.70 | 14.72 | 14.51 | 14.62 | 63,584,300 | -0.02(-0.14%) |
Apr 03, 2006 | 14.82 | 14.91 | 14.64 | 14.64 | 68,213,288 | -0.05(-0.37%) |
Mar 31, 2006 | 14.89 | 14.92 | 14.70 | 14.70 | 80,869,616 | -0.20(-1.37%) |
Mar 30, 2006 | 14.65 | 14.92 | 14.61 | 14.90 | 81,029,536 | +0.27(+1.85%) |
Mar 29, 2006 | 14.51 | 14.84 | 14.43 | 14.63 | 85,978,248 | +0.16(+1.12%) |
Mar 28, 2006 | 14.65 | 14.85 | 14.45 | 14.46 | 80,151,936 | -0.24(-1.66%) |
Mar 27, 2006 | 14.44 | 14.82 | 14.41 | 14.71 | 78,291,392 | +0.22(+1.55%) |
Mar 24, 2006 | 14.47 | 14.58 | 14.40 | 14.48 | 50,212,072 | -0.03(-0.23%) |
Mar 23, 2006 | 14.44 | 14.57 | 14.38 | 14.52 | 54,619,416 | -0.01(-0.05%) |
Mar 22, 2006 | 14.40 | 14.58 | 14.40 | 14.53 | 52,791,456 | +0.01(+0.05%) |
Mar 21, 2006 | 14.61 | 14.82 | 14.43 | 14.52 | 72,911,008 | -0.18(-1.25%) |
Mar 20, 2006 | 14.66 | 14.74 | 14.53 | 14.70 | 50,913,060 | +0.04(+0.28%) |
Mar 17, 2006 | 14.55 | 14.70 | 14.34 | 14.66 | 91,588,528 | +0.25(+1.74%) |
Mar 16, 2006 | 14.57 | 14.71 | 14.40 | 14.41 | 81,734,088 | -0.13(-0.89%) |
Mar 15, 2006 | 14.37 | 14.58 | 14.35 | 14.54 | 71,548,392 | +0.13(+0.89%) |
Mar 14, 2006 | 14.12 | 14.41 | 14.08 | 14.41 | 81,710,928 | +0.26(+1.87%) |
Mar 13, 2006 | 14.15 | 14.34 | 14.11 | 14.15 | 68,609,776 | +0.03(+0.19%) |
Mar 10, 2006 | 13.97 | 14.16 | 13.78 | 14.12 | 71,471,264 | +0.26(+1.86%) |
Mar 09, 2006 | 14.17 | 14.18 | 13.86 | 13.86 | 67,305,288 | -0.28(-2.01%) |
Mar 08, 2006 | 14.04 | 14.23 | 14.02 | 14.15 | 80,272,288 | -0.01(-0.05%) |
Mar 07, 2006 | 14.19 | 14.23 | 14.02 | 14.15 | 70,079,480 | -0.07(-0.52%) |
Mar 06, 2006 | 14.22 | 14.57 | 14.16 | 14.23 | 115,110,808 | -0.04(-0.29%) |
Mar 03, 2006 | 14.04 | 14.46 | 14.01 | 14.27 | 112,705,120 | +0.11(+0.77%) |
Mar 02, 2006 | 14.19 | 14.28 | 14.04 | 14.16 | 102,098,632 | -0.12(-0.85%) |
Mar 01, 2006 | 13.84 | 14.32 | 13.79 | 14.28 | 236,500,928 | +0.56(+4.05%) |
Feb 28, 2006 | 13.54 | 13.83 | 13.47 | 13.73 | 202,174,368 | +0.18(+1.35%) |
Feb 27, 2006 | 13.46 | 13.56 | 13.45 | 13.54 | 82,366,104 | +0.08(+0.60%) |
Feb 24, 2006 | 13.36 | 13.50 | 13.35 | 13.46 | 55,219,724 | +0.09(+0.66%) |
Feb 23, 2006 | 13.30 | 13.46 | 13.26 | 13.37 | 71,043,720 | +0.03(+0.25%) |
Feb 22, 2006 | 13.27 | 13.52 | 13.27 | 13.34 | 85,117,656 | +0.06(+0.46%) |
Feb 21, 2006 | 13.37 | 13.49 | 13.19 | 13.28 | 70,292,856 | -0.19(-1.41%) |
Feb 17, 2006 | 13.54 | 13.56 | 13.45 | 13.47 | 53,034,912 | -0.08(-0.60%) |
Feb 16, 2006 | 13.50 | 13.56 | 13.45 | 13.55 | 69,854,936 | +0.03(+0.20%) |
Feb 15, 2006 | 13.29 | 13.54 | 13.29 | 13.52 | 95,952,160 | +0.16(+1.22%) |
Feb 14, 2006 | 13.32 | 13.47 | 13.28 | 13.36 | 82,274,568 | +0.10(+0.77%) |
Feb 13, 2006 | 13.30 | 13.46 | 13.10 | 13.26 | 86,447,992 | -0.14(-1.06%) |
Feb 10, 2006 | 13.30 | 13.48 | 13.29 | 13.40 | 108,802,472 | +0.14(+1.07%) |
Feb 09, 2006 | 13.24 | 13.55 | 13.20 | 13.26 | 176,553,344 | +0.10(+0.77%) |
Feb 08, 2006 | 13.05 | 13.22 | 12.96 | 13.16 | 296,239,808 | +0.89(+7.24%) |
Feb 07, 2006 | 12.10 | 12.34 | 12.08 | 12.27 | 116,282,128 | +0.18(+1.46%) |
Feb 06, 2006 | 12.23 | 12.27 | 12.09 | 12.09 | 76,404,248 | -0.22(-1.76%) |
Feb 03, 2006 | 12.40 | 12.43 | 12.17 | 12.31 | 105,727,192 | -0.15(-1.20%) |
Feb 02, 2006 | 12.52 | 12.71 | 12.41 | 12.46 | 59,405,124 | -0.14(-1.13%) |